Skip to main content
Kobe Steel, Ltd. (FRA:KST)
Germany flag Germany · Delayed Price · Currency is EUR
10.64
+0.01 (0.06%)
At close: Dec 5, 2025

Kobe Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202510.6010.6410.5810.6410.643.20%-
Dec 3, 202510.3510.3510.3110.3110.31-1.04%-
Dec 2, 202510.4110.4210.4110.4210.42-1.16%-
Dec 1, 202510.5410.5510.5410.5410.54-1.16%-
Nov 28, 202510.6810.6810.6610.6610.661.47%-
Nov 27, 202510.6710.6810.5110.5110.51-0.44%-
Nov 26, 202510.5610.5610.5510.5510.551.13%-
Nov 25, 202510.4310.4410.4310.4410.44-0.38%-
Nov 24, 202510.5110.5110.4810.4810.480.44%-
Nov 21, 202510.4210.4310.4110.4310.430.56%-
Nov 20, 202510.3810.4010.3710.3710.371.49%-
Nov 19, 202510.2310.2410.2210.2210.22-0.20%-
Nov 18, 202510.2510.2510.2410.2410.24-1.63%-
Nov 17, 202510.4310.6710.4110.4110.41-0.12%67
Nov 14, 202510.4110.4210.4110.4210.421.86%-
Nov 13, 202510.2510.2510.2310.2310.23-1.29%-
Nov 12, 202510.3610.3710.3510.3710.372.29%-
Nov 11, 202510.1410.1410.1210.1310.13--
Nov 10, 202510.1410.1410.1210.1310.130.16%-
Nov 7, 202510.1710.1710.1210.1210.120.08%-
Nov 6, 202510.1110.1110.1110.1110.110.54%-
Nov 5, 202510.0010.069.9910.0610.06-0.83%70
Nov 4, 202510.1010.1410.1010.1410.14-0.67%-
Nov 3, 202510.1910.2210.1910.2110.210.93%-
Oct 31, 202510.0710.1110.0710.1110.110.06%-
Oct 30, 202510.1310.1310.1110.1110.110.94%-
Oct 29, 202510.0310.0310.0110.0110.010.10%-
Oct 28, 20259.9910.009.9910.0010.000.16%-
Oct 27, 202510.0210.029.999.999.990.49%-
Oct 24, 20259.929.949.919.949.940.32%-
Oct 23, 20259.929.929.919.919.91-0.33%-
Oct 22, 20259.959.969.949.949.940.40%-
Oct 21, 20259.909.909.909.909.90--
Oct 20, 20259.869.909.859.909.900.55%-
Oct 17, 20259.819.859.799.859.850.83%-
Oct 16, 20259.759.779.759.779.770.24%-
Oct 15, 20259.729.749.729.749.741.55%-
Oct 14, 20259.609.619.599.599.59-1.15%-
Oct 13, 20259.699.719.679.719.711.38%-
Oct 10, 20259.569.579.549.579.57-3.74%-
Oct 9, 20259.939.959.909.959.951.10%-
Oct 8, 20259.859.869.849.849.84-1.29%-
Oct 7, 20259.949.979.939.979.970.46%-
Oct 6, 20259.8810.149.889.929.92-1.08%300
Oct 3, 202510.0110.0310.0110.0310.030.26%-
Oct 2, 20259.9810.009.9710.0010.000.84%-
Oct 1, 20259.849.929.849.929.920.20%-
Sep 30, 20259.929.929.909.909.90-2.61%-
Sep 29, 202510.0710.1610.0710.1610.16-0.82%-
Sep 26, 202510.2510.2610.2510.2510.020.35%-
Sep 25, 202510.2410.2510.2110.219.980.37%-
Sep 24, 202510.2910.3010.1710.179.95-1.70%-
Sep 23, 202510.3510.3510.3510.3510.121.07%-
Sep 22, 202510.2610.2610.2410.2410.01-0.64%-
Sep 19, 202510.2510.3110.2510.3110.08-0.60%-
Sep 18, 202510.3610.3710.3510.3710.14-0.40%-
Sep 17, 202510.4010.4110.4010.4110.18-1.79%-
Sep 16, 202510.6310.6310.6010.6010.36-0.82%-
Sep 15, 202510.7010.7010.6910.6910.450.94%-
Sep 12, 202510.6010.6010.5810.5910.35-0.36%-
Sep 11, 202510.6010.6310.6010.6310.39-0.13%-
Sep 10, 202510.6310.6410.6310.6410.40-0.56%-
Sep 9, 202510.7310.7310.7010.7010.46-1.94%-
Sep 8, 202510.8910.9110.8910.9110.671.19%-
Sep 5, 202510.7610.7810.7510.7810.540.79%-
Sep 4, 202510.7510.7510.7010.7010.461.15%-
Sep 3, 202510.5310.5810.5310.5810.340.97%-
Sep 2, 202510.5410.5410.4810.4810.24-0.34%-
Sep 1, 202510.5010.5110.4910.5110.281.14%-
Aug 29, 202510.4510.4510.3910.3910.16-0.67%-
Aug 28, 202510.4810.4910.4610.4610.230.63%-
Aug 27, 202510.4210.4210.4010.4010.170.13%-
Aug 26, 202510.3910.3910.3810.3810.15-0.29%-
Aug 25, 202510.4310.4410.4110.4110.180.60%-
Aug 22, 202510.3610.3710.3510.3510.12-0.10%-
Aug 21, 202510.3910.3910.3610.3610.130.48%-
Aug 20, 202510.3510.3510.3110.3110.080.47%-
Aug 19, 202510.2610.2610.2510.2610.030.39%-
Aug 18, 202510.2110.2210.2110.2210.00-0.10%-
Aug 15, 202510.2410.2410.2310.2310.011.29%-
Aug 14, 202510.1210.1310.1010.109.880.04%-
Aug 13, 202510.1110.1310.1010.109.87-0.39%-
Aug 12, 202510.0810.1410.0810.149.91--
Aug 11, 202510.1210.1410.1210.149.910.40%-
Aug 8, 202510.0910.1010.0810.109.872.57%-
Aug 7, 20259.859.859.849.859.631.79%-
Aug 6, 20259.729.729.679.679.460.60%-
Aug 5, 20259.679.689.629.629.400.25%10
Aug 4, 20259.569.599.569.599.380.43%-
Aug 1, 20259.629.629.559.559.34-0.20%-
Jul 31, 20259.639.849.579.579.36-0.67%300
Jul 30, 20259.619.649.609.649.420.58%-
Jul 29, 20259.619.629.589.589.370.50%-
Jul 28, 20259.499.539.499.539.320.23%-
Jul 25, 20259.539.539.509.519.30-1.71%-
Jul 24, 20259.979.979.679.679.460.33%200
Jul 23, 20259.599.649.579.649.433.63%-
Jul 22, 20259.259.309.259.309.100.58%-
Jul 21, 20259.259.259.239.259.041.97%-
Jul 18, 20259.099.099.079.078.87-1.31%-